Premium Group Co., Ltd. 7199
TSE · Japan · Commercial Services
¥2,066.00-38.00 (-1.81%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,058.00 | -2.19% | ¥2,081.00 | ¥2,104.00 | ¥2,030.00 | 245.00K |
| 2026-10-01 | ¥2,104.00 | -0.61% | ¥2,116.00 | ¥2,119.00 | ¥2,080.00 | 140.20K |
| 2026-09-30 | ¥2,117.00 | +2.42% | ¥2,080.00 | ¥2,120.00 | ¥2,066.00 | 160.00K |
| 2026-09-29 | ¥2,067.00 | -1.99% | ¥2,075.00 | ¥2,086.00 | ¥2,034.00 | 179.10K |
| 2026-09-28 | ¥2,109.00 | -0.28% | ¥2,115.00 | ¥2,132.00 | ¥2,100.00 | 168.80K |
| 2026-09-25 | ¥2,115.00 | -0.14% | ¥2,130.00 | ¥2,158.00 | ¥2,104.00 | 208.20K |
| 2026-09-24 | ¥2,118.00 | -1.17% | ¥2,130.00 | ¥2,144.00 | ¥2,098.00 | 312.40K |
| 2026-09-18 | ¥2,143.00 | +2.44% | ¥2,130.00 | ¥2,157.00 | ¥2,116.00 | 241.80K |
| 2026-09-17 | ¥2,092.00 | +0.77% | ¥2,070.00 | ¥2,093.00 | ¥2,067.00 | 126.00K |
| 2026-09-16 | ¥2,076.00 | +0.05% | ¥2,070.00 | ¥2,092.00 | ¥2,070.00 | 127.20K |
| 2026-09-15 | ¥2,075.00 | -0.53% | ¥2,070.00 | ¥2,095.00 | ¥2,069.00 | 120.70K |
| 2026-09-14 | ¥2,086.00 | +2.91% | ¥2,050.00 | ¥2,086.00 | ¥2,027.00 | 134.50K |
| 2026-09-11 | ¥2,027.00 | -0.20% | ¥2,018.00 | ¥2,037.00 | ¥2,005.00 | 184.70K |
| 2026-09-10 | ¥2,031.00 | -0.68% | ¥2,032.00 | ¥2,045.00 | ¥2,011.00 | 186.20K |
| 2026-09-09 | ¥2,045.00 | -3.13% | ¥2,100.00 | ¥2,111.00 | ¥2,030.00 | 313.70K |
| 2026-09-08 | ¥2,111.00 | -1.03% | ¥2,118.00 | ¥2,137.00 | ¥2,106.00 | 144.40K |
| 2026-09-07 | ¥2,133.00 | +0.95% | ¥2,120.00 | ¥2,144.00 | ¥2,111.00 | 154.50K |
| 2026-09-04 | ¥2,113.00 | +0.62% | ¥2,100.00 | ¥2,113.00 | ¥2,082.00 | 169.20K |
| 2026-09-03 | ¥2,100.00 | +2.39% | ¥2,075.00 | ¥2,115.00 | ¥2,069.00 | 272.10K |
| 2026-09-02 | ¥2,051.00 | -2.33% | ¥2,080.00 | ¥2,085.00 | ¥2,051.00 | 208.30K |
| 2026-09-01 | ¥2,100.00 | -0.19% | ¥2,100.00 | ¥2,125.00 | ¥2,098.00 | 149.60K |
| 2026-08-31 | ¥2,104.00 | -2.50% | ¥2,140.00 | ¥2,140.00 | ¥2,082.00 | 273.50K |
| 2026-08-28 | ¥2,158.00 | +1.22% | ¥2,137.00 | ¥2,163.00 | ¥2,137.00 | 145.40K |
| 2026-08-27 | ¥2,132.00 | -0.05% | ¥2,155.00 | ¥2,155.00 | ¥2,124.00 | 112.10K |
| 2026-08-26 | ¥2,133.00 | +0.66% | ¥2,129.00 | ¥2,172.00 | ¥2,120.00 | 144.60K |
| 2026-08-25 | ¥2,119.00 | -0.52% | ¥2,122.00 | ¥2,129.00 | ¥2,103.00 | 134.50K |
| 2026-08-24 | ¥2,130.00 | +0.33% | ¥2,140.00 | ¥2,143.00 | ¥2,121.00 | 140.80K |
| 2026-08-21 | ¥2,123.00 | -0.98% | ¥2,142.00 | ¥2,152.00 | ¥2,110.00 | 210.60K |
| 2026-08-20 | ¥2,144.00 | +2.63% | ¥2,089.00 | ¥2,151.00 | ¥2,077.00 | 126.60K |
| 2026-08-19 | ¥2,089.00 | +1.21% | ¥2,060.00 | ¥2,089.00 | ¥2,040.00 | 291.60K |
| 2026-08-18 | ¥2,064.00 | -2.13% | ¥2,103.00 | ¥2,103.00 | ¥2,063.00 | 108.20K |
| 2026-08-17 | ¥2,109.00 | -1.17% | ¥2,120.00 | ¥2,128.00 | ¥2,095.00 | 175.30K |
| 2026-08-14 | ¥2,134.00 | -0.56% | ¥2,135.00 | ¥2,170.00 | ¥2,123.00 | 163.50K |
| 2026-08-13 | ¥2,146.00 | -1.78% | ¥2,150.00 | ¥2,175.00 | ¥2,123.00 | 279.80K |
| 2026-08-12 | ¥2,185.00 | +3.70% | ¥2,164.00 | ¥2,265.00 | ¥2,142.00 | 865.00K |
| 2026-08-10 | ¥2,107.00 | -1.08% | ¥2,150.00 | ¥2,160.00 | ¥2,092.00 | 367.20K |
| 2026-08-07 | ¥2,130.00 | +0.47% | ¥2,120.00 | ¥2,134.00 | ¥2,113.00 | 127.30K |
| 2026-08-06 | ¥2,120.00 | -0.80% | ¥2,137.00 | ¥2,153.00 | ¥2,113.00 | 177.20K |
| 2026-08-05 | ¥2,137.00 | +3.34% | ¥2,100.00 | ¥2,141.00 | ¥2,100.00 | 197.40K |
| 2026-08-04 | ¥2,068.00 | +1.32% | ¥2,048.00 | ¥2,074.00 | ¥2,041.00 | 156.10K |
| 2026-08-03 | ¥2,041.00 | -0.49% | ¥2,050.00 | ¥2,055.00 | ¥1,996.00 | 227.00K |
| 2026-07-31 | ¥2,051.00 | -0.19% | ¥2,042.00 | ¥2,065.00 | ¥2,016.00 | 119.70K |
| 2026-07-30 | ¥2,055.00 | +0.64% | ¥2,018.00 | ¥2,055.00 | ¥2,001.00 | 212.70K |
| 2026-07-29 | ¥2,042.00 | +1.04% | ¥2,036.00 | ¥2,057.00 | ¥2,026.00 | 145.20K |
| 2026-07-28 | ¥2,021.00 | -1.89% | ¥2,068.00 | ¥2,070.00 | ¥2,021.00 | 136.30K |
| 2026-07-27 | ¥2,060.00 | +2.18% | ¥2,031.00 | ¥2,067.00 | ¥2,021.00 | 145.80K |
| 2026-07-24 | ¥2,016.00 | -0.30% | ¥2,000.00 | ¥2,016.00 | ¥1,973.00 | 171.40K |
| 2026-07-23 | ¥2,022.00 | -2.32% | ¥2,051.00 | ¥2,051.00 | ¥2,009.00 | 217.50K |
| 2026-07-22 | ¥2,070.00 | -1.66% | ¥2,103.00 | ¥2,105.00 | ¥2,067.00 | 87.90K |
| 2026-07-21 | ¥2,105.00 | +0.38% | ¥2,102.00 | ¥2,112.00 | ¥2,092.00 | 134.00K |
| 2026-07-17 | ¥2,097.00 | -1.69% | ¥2,121.00 | ¥2,129.00 | ¥2,066.00 | 224.40K |
| 2026-07-16 | ¥2,133.00 | -0.23% | ¥2,132.00 | ¥2,143.00 | ¥2,117.00 | 136.10K |
| 2026-07-15 | ¥2,138.00 | +2.20% | ¥2,103.00 | ¥2,149.00 | ¥2,103.00 | 190.90K |
| 2026-07-14 | ¥2,092.00 | +2.60% | ¥2,060.00 | ¥2,092.00 | ¥2,060.00 | 162.00K |
| 2026-07-13 | ¥2,039.00 | -2.72% | ¥2,109.00 | ¥2,115.00 | ¥2,018.00 | 221.70K |
| 2026-07-10 | ¥2,096.00 | -0.71% | ¥2,130.00 | ¥2,130.00 | ¥2,095.00 | 181.10K |
| 2026-07-09 | ¥2,111.00 | -1.17% | ¥2,123.00 | ¥2,141.00 | ¥2,095.00 | 155.60K |
| 2026-07-08 | ¥2,136.00 | -2.91% | ¥2,180.00 | ¥2,196.00 | ¥2,123.00 | 202.80K |
| 2026-07-07 | ¥2,200.00 | +1.76% | ¥2,163.00 | ¥2,238.00 | ¥2,159.00 | 237.70K |
| 2026-07-06 | ¥2,162.00 | +1.03% | ¥2,162.00 | ¥2,176.00 | ¥2,145.00 | 175.40K |
| 2026-07-03 | ¥2,140.00 | +0.80% | ¥2,149.00 | ¥2,150.00 | ¥2,123.00 | 144.80K |
| 2026-07-02 | ¥2,123.00 | +1.38% | ¥2,136.00 | ¥2,157.00 | ¥2,120.00 | 211.70K |
| 2026-07-01 | ¥2,094.00 | +0.67% | ¥2,080.00 | ¥2,123.00 | ¥2,069.00 | 218.50K |
| 2026-06-30 | ¥2,080.00 | +0.97% | ¥2,060.00 | ¥2,104.00 | ¥2,047.00 | 289.90K |
| 2026-06-29 | ¥2,060.00 | +3.94% | ¥2,005.00 | ¥2,065.00 | ¥2,003.00 | 306.70K |
| 2026-06-26 | ¥1,982.00 | +0.35% | ¥1,964.00 | ¥1,997.00 | ¥1,964.00 | 178.90K |
| 2026-06-25 | ¥1,975.00 | +1.07% | ¥1,972.00 | ¥2,001.00 | ¥1,954.00 | 232.00K |
| 2026-06-24 | ¥1,954.00 | +0.83% | ¥1,950.00 | ¥1,975.00 | ¥1,940.00 | 238.20K |
| 2026-06-23 | ¥1,938.00 | -1.77% | ¥1,961.00 | ¥1,967.00 | ¥1,938.00 | 154.80K |
| 2026-06-22 | ¥1,973.00 | +3.90% | ¥1,908.00 | ¥1,978.00 | ¥1,908.00 | 178.50K |
| 2026-06-19 | ¥1,899.00 | -3.11% | ¥1,943.00 | ¥1,946.00 | ¥1,890.00 | 245.60K |
| 2026-06-18 | ¥1,960.00 | -1.80% | ¥1,986.00 | ¥2,006.00 | ¥1,960.00 | 126.20K |
| 2026-06-17 | ¥1,996.00 | +2.20% | ¥1,964.00 | ¥2,009.00 | ¥1,962.00 | 205.10K |
| 2026-06-16 | ¥1,953.00 | +2.09% | ¥1,920.00 | ¥1,961.00 | ¥1,917.00 | 319.30K |
| 2026-06-15 | ¥1,913.00 | +0.42% | ¥1,920.00 | ¥1,940.00 | ¥1,913.00 | 196.30K |
| 2026-06-12 | ¥1,905.00 | +1.44% | ¥1,899.00 | ¥1,907.00 | ¥1,877.00 | 298.10K |
| 2026-06-11 | ¥1,878.00 | -0.58% | ¥1,889.00 | ¥1,895.00 | ¥1,828.00 | 325.80K |
| 2026-06-10 | ¥1,889.00 | -0.32% | ¥1,910.00 | ¥1,937.00 | ¥1,879.00 | 179.00K |
| 2026-06-09 | ¥1,895.00 | -0.37% | ¥1,917.00 | ¥1,930.00 | ¥1,883.00 | 280.70K |
| 2026-06-08 | ¥1,902.00 | -2.46% | ¥1,929.00 | ¥1,953.00 | ¥1,892.00 | 297.90K |
| 2026-06-05 | ¥1,950.00 | +3.67% | ¥1,921.00 | ¥1,975.00 | ¥1,921.00 | 315.60K |
| 2026-06-04 | ¥1,881.00 | -0.69% | ¥1,892.00 | ¥1,898.00 | ¥1,864.00 | 261.30K |
| 2026-06-03 | ¥1,894.00 | -1.97% | ¥1,911.00 | ¥1,919.00 | ¥1,872.00 | 402.10K |
| 2026-06-02 | ¥1,932.00 | -0.62% | ¥1,932.00 | ¥1,952.00 | ¥1,895.00 | 301.80K |
| 2026-06-01 | ¥1,944.00 | -4.00% | ¥2,028.00 | ¥2,036.00 | ¥1,944.00 | 252.40K |
| 2026-05-29 | ¥2,025.00 | -1.70% | ¥2,040.00 | ¥2,077.00 | ¥2,025.00 | 221.90K |
| 2026-05-28 | ¥2,060.00 | -0.96% | ¥2,066.00 | ¥2,070.00 | ¥2,040.00 | 254.30K |
| 2026-05-27 | ¥2,080.00 | -0.95% | ¥2,091.00 | ¥2,112.00 | ¥2,061.00 | 308.80K |
| 2026-05-26 | ¥2,100.00 | +0.86% | ¥2,082.00 | ¥2,123.00 | ¥2,075.00 | 359.10K |
| 2026-05-25 | ¥2,082.00 | -0.86% | ¥2,100.00 | ¥2,102.00 | ¥2,030.00 | 363.20K |